28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 3 | 20231123 | 184200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20231123 | 184100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20231123 | 184000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20231123 | 183900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20231123 | 183800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20231123 | 183700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20231123 | 183600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20231123 | 183500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20231123 | 183400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20231123 | 183300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20231123 | 183200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20231123 | 183100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20231123 | 183000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20231123 | 182900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20231123 | 182800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20231123 | 182700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20231123 | 182600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20231123 | 182500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20231123 | 182400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20231123 | 182300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20231123 | 182200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20231123 | 182100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20231123 | 182000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20231123 | 181900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20231123 | 181800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20231123 | 181700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20231123 | 181600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20231123 | 181500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20231123 | 181400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20231123 | 181300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 33 | 20231123 | 181200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20231123 | 181100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20231123 | 181000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20231123 | 180900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20231123 | 180800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20231123 | 180700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20231123 | 180600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20231123 | 180500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20231123 | 180400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20231123 | 180300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20231123 | 180200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20231123 | 180100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20231123 | 180000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20231123 | 175900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20231123 | 175800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20231123 | 175700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20231123 | 175600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20231123 | 175500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20231123 | 175400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20231123 | 175300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20231123 | 175200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20231123 | 175100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20231123 | 175000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20231123 | 174900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20231123 | 174800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20231123 | 174700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20231123 | 174600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20231123 | 174500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20231123 | 174400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20231123 | 174300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 63 | 20231123 | 174200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20231123 | 174100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20231123 | 174000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20231123 | 173900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20231123 | 173800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20231123 | 173700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20231123 | 173600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20231123 | 173500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20231123 | 173400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20231123 | 173300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20231123 | 173200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20231123 | 173100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20231123 | 173000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20231123 | 172900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20231123 | 172800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20231123 | 172700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20231123 | 172600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20231123 | 172500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20231123 | 172400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20231123 | 172300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20231123 | 172200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20231123 | 172100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20231123 | 172000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20231123 | 171900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20231123 | 171800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20231123 | 171700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20231123 | 171600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20231123 | 171500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20231123 | 171400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20231123 | 171300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 93 | 20231123 | 171200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20231123 | 171100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20231123 | 171000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20231123 | 170900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20231123 | 170800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20231123 | 170700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20231123 | 170600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20231123 | 170500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20231123 | 170400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20231123 | 170300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20231123 | 170200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20231123 | 170100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20231123 | 170000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20231123 | 165900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20231123 | 165800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20231123 | 165700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20231123 | 165600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20231123 | 165500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20231123 | 165400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20231123 | 165300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20231123 | 165200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20231123 | 165100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20231123 | 165000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20231123 | 164900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20231123 | 164800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20231123 | 164700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20231123 | 164600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20231123 | 164500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20231123 | 164400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20231123 | 164300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 123 | 20231123 | 164200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20231123 | 164100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20231123 | 164000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20231123 | 163900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20231123 | 163800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20231123 | 163700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20231123 | 163600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20231123 | 163500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20231123 | 163400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20231123 | 163300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20231123 | 163200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20231123 | 163100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20231123 | 163000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20231123 | 162900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20231123 | 162800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20231123 | 162700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20231123 | 162600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20231123 | 162500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20231123 | 162400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20231123 | 162300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20231123 | 162200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20231123 | 162100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20231123 | 162000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20231123 | 161900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20231123 | 161800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20231123 | 161700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20231123 | 161600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20231123 | 161500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20231123 | 161400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20231123 | 161300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 153 | 20231123 | 161200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20231123 | 161100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20231123 | 161000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20231123 | 160900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20231123 | 160800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20231123 | 160700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20231123 | 160600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20231123 | 160500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20231123 | 160400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20231123 | 160300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20231123 | 160200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20231123 | 160100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20231123 | 160000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20231123 | 155900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20231123 | 155800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20231123 | 155700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20231123 | 155600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20231123 | 155500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20231123 | 155400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20231123 | 155300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20231123 | 155200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20231123 | 155100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20231123 | 155000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20231123 | 154900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20231123 | 154800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20231123 | 154700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20231123 | 154600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20231123 | 154500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20231123 | 154400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20231123 | 154300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 183 | 20231123 | 154200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20231123 | 154100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20231123 | 154000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20231123 | 153900 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 187 | 20231123 | 153800 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20231123 | 153700 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20231123 | 153600 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20231123 | 153500 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 191 | 20231123 | 153400 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 192 | 20231123 | 153300 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 193 | 20231123 | 153200 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 194 | 20231123 | 153100 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 195 | 20231123 | 153000 | 1305338030 | 6570 | 6570 | 6570 | 6570 | 6089 |
| 196 | 20231123 | 152900 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20231123 | 152800 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 198 | 20231123 | 152700 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 199 | 20231123 | 152600 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 200 | 20231123 | 152500 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 201 | 20231123 | 152400 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 202 | 20231123 | 152300 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20231123 | 152200 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20231123 | 152100 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20231123 | 152000 | 1265333300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 206 | 20231123 | 151900 | 1265333300 | 6570 | 6590 | 6600 | 6570 | 1333 |
| 207 | 20231123 | 151800 | 1256563530 | 6570 | 6580 | 6590 | 6570 | 1575 |
| 208 | 20231123 | 151700 | 1246204010 | 6590 | 6590 | 6590 | 6590 | 545 |
| 209 | 20231123 | 151600 | 1242612460 | 6590 | 6590 | 6590 | 6590 | 351 |
| 210 | 20231123 | 151500 | 1240299370 | 6590 | 6590 | 6610 | 6590 | 2136 |
| 211 | 20231123 | 151400 | 1226191410 | 6590 | 6590 | 6590 | 6590 | 10 |
| 212 | 20231123 | 151300 | 1226125510 | 6600 | 6590 | 6600 | 6590 | 166 |
| 213 | 20231123 | 151200 | 1225031550 | 6600 | 6600 | 6600 | 6600 | 413 |
| 214 | 20231123 | 151100 | 1222305750 | 6610 | 6610 | 6610 | 6610 | 0 |
| 215 | 20231123 | 151000 | 1222305750 | 6610 | 6610 | 6610 | 6610 | 1 |
| 216 | 20231123 | 150900 | 1222299140 | 6600 | 6600 | 6600 | 6600 | 882 |
| 217 | 20231123 | 150800 | 1216477940 | 6590 | 6590 | 6590 | 6590 | 85 |
| 218 | 20231123 | 150700 | 1215917790 | 6590 | 6590 | 6590 | 6590 | 1 |
| 219 | 20231123 | 150600 | 1215911200 | 6600 | 6570 | 6600 | 6560 | 1364 |
| 220 | 20231123 | 150500 | 1206927100 | 6570 | 6570 | 6570 | 6570 | 31 |
| 221 | 20231123 | 150400 | 1206723430 | 6590 | 6560 | 6590 | 6560 | 295 |
| 222 | 20231123 | 150300 | 1204788180 | 6570 | 6570 | 6570 | 6570 | 1 |
| 223 | 20231123 | 150200 | 1204781610 | 6560 | 6570 | 6570 | 6560 | 391 |
| 224 | 20231123 | 150100 | 1202216440 | 6590 | 6570 | 6590 | 6570 | 237 |
| 225 | 20231123 | 150000 | 1200659330 | 6570 | 6570 | 6570 | 6570 | 207 |
| 226 | 20231123 | 145900 | 1199299340 | 6570 | 6570 | 6570 | 6570 | 105 |
| 227 | 20231123 | 145800 | 1198609490 | 6600 | 6600 | 6600 | 6600 | 0 |
| 228 | 20231123 | 145700 | 1198609490 | 6600 | 6600 | 6600 | 6600 | 11 |
| 229 | 20231123 | 145600 | 1198536890 | 6590 | 6590 | 6590 | 6590 | 82 |
| 230 | 20231123 | 145500 | 1197996510 | 6600 | 6590 | 6600 | 6590 | 2918 |
| 231 | 20231123 | 145400 | 1178737730 | 6580 | 6540 | 6580 | 6540 | 3698 |
| 232 | 20231123 | 145300 | 1154428960 | 6570 | 6570 | 6570 | 6540 | 427 |
| 233 | 20231123 | 145200 | 1151628810 | 6570 | 6570 | 6570 | 6540 | 305 |
| 234 | 20231123 | 145100 | 1149631940 | 6570 | 6570 | 6570 | 6550 | 330 |
| 235 | 20231123 | 145000 | 1147470360 | 6550 | 6550 | 6570 | 6550 | 293 |
| 236 | 20231123 | 144900 | 1145551190 | 6550 | 6560 | 6570 | 6550 | 1277 |
| 237 | 20231123 | 144800 | 1137185260 | 6570 | 6560 | 6570 | 6550 | 472 |
| 238 | 20231123 | 144700 | 1134089900 | 6570 | 6560 | 6570 | 6550 | 362 |
| 239 | 20231123 | 144600 | 1131716720 | 6550 | 6550 | 6550 | 6550 | 692 |
| 240 | 20231123 | 144500 | 1127184120 | 6550 | 6550 | 6580 | 6550 | 362 |
| 241 | 20231123 | 144400 | 1124812930 | 6580 | 6550 | 6580 | 6550 | 318 |
| 242 | 20231123 | 144300 | 1122729950 | 6580 | 6580 | 6580 | 6550 | 419 |
| 243 | 20231123 | 144200 | 1119985350 | 6550 | 6580 | 6580 | 6550 | 245 |
| 244 | 20231123 | 144100 | 1118379940 | 6550 | 6560 | 6560 | 6550 | 451 |
| 245 | 20231123 | 144000 | 1115425290 | 6560 | 6570 | 6570 | 6560 | 2285 |
| 246 | 20231123 | 143900 | 1100434170 | 6570 | 6570 | 6590 | 6570 | 367 |
| 247 | 20231123 | 143800 | 1098022960 | 6570 | 6590 | 6590 | 6570 | 243 |
| 248 | 20231123 | 143700 | 1096426170 | 6600 | 6570 | 6600 | 6570 | 2656 |
| 249 | 20231123 | 143600 | 1078924970 | 6590 | 6570 | 6590 | 6570 | 472 |
| 250 | 20231123 | 143500 | 1075823890 | 6600 | 6570 | 6600 | 6570 | 316 |
| 251 | 20231123 | 143400 | 1073747680 | 6570 | 6590 | 6600 | 6570 | 452 |
| 252 | 20231123 | 143300 | 1070776580 | 6580 | 6590 | 6600 | 6580 | 455 |
| 253 | 20231123 | 143200 | 1067782650 | 6580 | 6600 | 6600 | 6580 | 247 |
| 254 | 20231123 | 143100 | 1066157320 | 6580 | 6590 | 6600 | 6580 | 588 |
| 255 | 20231123 | 143000 | 1062284800 | 6590 | 6600 | 6610 | 6590 | 695 |
| 256 | 20231123 | 142900 | 1057699710 | 6610 | 6580 | 6610 | 6570 | 1058 |
| 257 | 20231123 | 142800 | 1050722640 | 6580 | 6580 | 6600 | 6580 | 713 |
| 258 | 20231123 | 142700 | 1046030700 | 6580 | 6590 | 6600 | 6580 | 260 |
| 259 | 20231123 | 142600 | 1044318420 | 6590 | 6600 | 6600 | 6590 | 278 |
| 260 | 20231123 | 142500 | 1042486300 | 6600 | 6600 | 6600 | 6600 | 39 |
| 261 | 20231123 | 142400 | 1042228900 | 6600 | 6600 | 6600 | 6600 | 201 |
| 262 | 20231123 | 142300 | 1040902300 | 6600 | 6600 | 6600 | 6600 | 403 |
| 263 | 20231123 | 142200 | 1038242500 | 6610 | 6600 | 6620 | 6590 | 4031 |
| 264 | 20231123 | 142100 | 1011597290 | 6610 | 6610 | 6620 | 6600 | 492 |
| 265 | 20231123 | 142000 | 1008345800 | 6610 | 6620 | 6620 | 6610 | 351 |
| 266 | 20231123 | 141900 | 1006025680 | 6600 | 6610 | 6610 | 6600 | 291 |
| 267 | 20231123 | 141800 | 1004104530 | 6600 | 6620 | 6620 | 6600 | 294 |
| 268 | 20231123 | 141700 | 1002160250 | 6620 | 6630 | 6630 | 6620 | 605 |
| 269 | 20231123 | 141600 | 998154930 | 6620 | 6620 | 6620 | 6610 | 826 |
| 270 | 20231123 | 141500 | 992692960 | 6630 | 6630 | 6630 | 6630 | 9539 |
| 271 | 20231123 | 141400 | 929449390 | 6630 | 6630 | 6630 | 6630 | 302 |
| 272 | 20231123 | 141300 | 927447130 | 6630 | 6640 | 6640 | 6630 | 3298 |
| 273 | 20231123 | 141200 | 905579170 | 6630 | 6650 | 6650 | 6630 | 429 |
| 274 | 20231123 | 141100 | 902733340 | 6630 | 6640 | 6640 | 6630 | 496 |
| 275 | 20231123 | 141000 | 899443850 | 6630 | 6640 | 6640 | 6630 | 2735 |
| 276 | 20231123 | 140900 | 881304850 | 6640 | 6640 | 6640 | 6640 | 870 |
| 277 | 20231123 | 140800 | 875528050 | 6640 | 6640 | 6650 | 6640 | 1122 |
| 278 | 20231123 | 140700 | 868069730 | 6640 | 6640 | 6640 | 6640 | 370 |
| 279 | 20231123 | 140600 | 865612930 | 6640 | 6650 | 6650 | 6640 | 1130 |
| 280 | 20231123 | 140500 | 858099580 | 6650 | 6650 | 6650 | 6650 | 59 |
| 281 | 20231123 | 140400 | 857707230 | 6650 | 6650 | 6660 | 6650 | 494 |
| 282 | 20231123 | 140300 | 854421880 | 6650 | 6660 | 6660 | 6650 | 511 |
| 283 | 20231123 | 140200 | 851023630 | 6660 | 6660 | 6660 | 6650 | 401 |
| 284 | 20231123 | 140100 | 848352980 | 6660 | 6660 | 6660 | 6660 | 2 |
| 285 | 20231123 | 140000 | 848339660 | 6670 | 6670 | 6670 | 6660 | 158 |
| 286 | 20231123 | 135900 | 847285830 | 6670 | 6670 | 6670 | 6660 | 535 |
| 287 | 20231123 | 135800 | 843720480 | 6670 | 6680 | 6680 | 6670 | 15 |
| 288 | 20231123 | 135700 | 843620380 | 6680 | 6650 | 6680 | 6650 | 4174 |
| 289 | 20231123 | 135600 | 815790260 | 6650 | 6650 | 6650 | 6650 | 162 |
| 290 | 20231123 | 135500 | 814712960 | 6650 | 6660 | 6660 | 6650 | 307 |
| 291 | 20231123 | 135400 | 812671360 | 6660 | 6650 | 6660 | 6650 | 1165 |
| 292 | 20231123 | 135300 | 804919990 | 6650 | 6650 | 6660 | 6650 | 469 |
| 293 | 20231123 | 135200 | 801801040 | 6650 | 6650 | 6660 | 6650 | 1879 |
| 294 | 20231123 | 135100 | 789295520 | 6650 | 6660 | 6660 | 6650 | 257 |
| 295 | 20231123 | 135000 | 787585750 | 6660 | 6650 | 6670 | 6650 | 1205 |
| 296 | 20231123 | 134900 | 779558780 | 6650 | 6630 | 6650 | 6630 | 3879 |
| 297 | 20231123 | 134800 | 753801670 | 6630 | 6630 | 6630 | 6630 | 2719 |
| 298 | 20231123 | 134700 | 735774700 | 6630 | 6630 | 6630 | 6620 | 321 |
| 299 | 20231123 | 134600 | 733648490 | 6630 | 6620 | 6630 | 6620 | 1110 |
| 300 | 20231123 | 134500 | 726300090 | 6620 | 6630 | 6630 | 6620 | 27 |
| 301 | 20231123 | 134400 | 726121230 | 6620 | 6630 | 6640 | 6620 | 741 |
| 302 | 20231123 | 134300 | 721204060 | 6630 | 6620 | 6640 | 6610 | 4219 |
| 303 | 20231123 | 134200 | 693242490 | 6610 | 6610 | 6610 | 6610 | 196 |
| 304 | 20231123 | 134100 | 691946930 | 6610 | 6610 | 6610 | 6610 | 50 |
| 305 | 20231123 | 134000 | 691616430 | 6620 | 6620 | 6630 | 6620 | 889 |
| 306 | 20231123 | 133900 | 685731150 | 6620 | 6610 | 6630 | 6610 | 1487 |
| 307 | 20231123 | 133800 | 675892110 | 6620 | 6590 | 6620 | 6590 | 7556 |
| 308 | 20231123 | 133700 | 626022970 | 6580 | 6570 | 6590 | 6570 | 24 |
| 309 | 20231123 | 133600 | 625865040 | 6590 | 6590 | 6590 | 6590 | 10 |
| 310 | 20231123 | 133500 | 625799140 | 6590 | 6590 | 6590 | 6590 | 11 |
| 311 | 20231123 | 133400 | 625726650 | 6600 | 6600 | 6600 | 6600 | 0 |
| 312 | 20231123 | 133300 | 625726650 | 6600 | 6600 | 6600 | 6570 | 166 |
| 313 | 20231123 | 133200 | 624635200 | 6590 | 6590 | 6590 | 6590 | 200 |
| 314 | 20231123 | 133100 | 623317200 | 6590 | 6600 | 6600 | 6590 | 396 |
| 315 | 20231123 | 133000 | 620704510 | 6590 | 6600 | 6600 | 6590 | 702 |
| 316 | 20231123 | 132900 | 616071530 | 6600 | 6600 | 6600 | 6590 | 543 |
| 317 | 20231123 | 132800 | 612492730 | 6600 | 6550 | 6600 | 6550 | 1926 |
| 318 | 20231123 | 132700 | 599804850 | 6580 | 6580 | 6580 | 6580 | 134 |
| 319 | 20231123 | 132600 | 598923130 | 6590 | 6590 | 6590 | 6590 | 0 |
| 320 | 20231123 | 132500 | 598923130 | 6590 | 6580 | 6590 | 6580 | 3316 |
| 321 | 20231123 | 132400 | 577083750 | 6580 | 6580 | 6580 | 6580 | 161 |
| 322 | 20231123 | 132300 | 576024370 | 6580 | 6570 | 6590 | 6570 | 1844 |
| 323 | 20231123 | 132200 | 563901220 | 6570 | 6550 | 6570 | 6550 | 310 |
| 324 | 20231123 | 132100 | 561870520 | 6570 | 6560 | 6570 | 6550 | 985 |
| 325 | 20231123 | 132000 | 555408830 | 6560 | 6540 | 6560 | 6540 | 501 |
| 326 | 20231123 | 131900 | 552122290 | 6540 | 6550 | 6550 | 6540 | 380 |
| 327 | 20231123 | 131800 | 549634110 | 6550 | 6550 | 6550 | 6550 | 50 |
| 328 | 20231123 | 131700 | 549306610 | 6560 | 6560 | 6560 | 6560 | 0 |
| 329 | 20231123 | 131600 | 549306610 | 6560 | 6560 | 6560 | 6560 | 0 |
| 330 | 20231123 | 131500 | 549306610 | 6560 | 6560 | 6560 | 6560 | 0 |
| 331 | 20231123 | 131400 | 549306610 | 6560 | 6560 | 6560 | 6560 | 0 |
| 332 | 20231123 | 131300 | 549306610 | 6560 | 6540 | 6560 | 6540 | 882 |
| 333 | 20231123 | 131200 | 543532500 | 6550 | 6550 | 6550 | 6550 | 15 |
| 334 | 20231123 | 131100 | 543434250 | 6550 | 6550 | 6550 | 6550 | 15 |
| 335 | 20231123 | 131000 | 543336000 | 6550 | 6550 | 6550 | 6550 | 1 |
| 336 | 20231123 | 130900 | 543329450 | 6550 | 6550 | 6550 | 6550 | 809 |
| 337 | 20231123 | 130800 | 538030500 | 6550 | 6550 | 6550 | 6530 | 139 |
| 338 | 20231123 | 130700 | 537122790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 339 | 20231123 | 130600 | 537122790 | 6550 | 6520 | 6550 | 6520 | 104 |
| 340 | 20231123 | 130500 | 536444680 | 6550 | 6550 | 6550 | 6550 | 0 |
| 341 | 20231123 | 130400 | 536444680 | 6550 | 6550 | 6550 | 6550 | 201 |
| 342 | 20231123 | 130300 | 535128130 | 6550 | 6530 | 6550 | 6520 | 122 |
| 343 | 20231123 | 130200 | 534332600 | 6550 | 6550 | 6550 | 6550 | 100 |
| 344 | 20231123 | 130100 | 533677600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 345 | 20231123 | 130000 | 533677600 | 6550 | 6540 | 6550 | 6540 | 2089 |
| 346 | 20231123 | 125900 | 520015440 | 6540 | 6540 | 6540 | 6540 | 0 |
| 347 | 20231123 | 125800 | 520015440 | 6540 | 6520 | 6540 | 6520 | 134 |
| 348 | 20231123 | 125700 | 519141700 | 6540 | 6540 | 6540 | 6540 | 1 |
| 349 | 20231123 | 125600 | 519135160 | 6540 | 6540 | 6540 | 6540 | 1 |
| 350 | 20231123 | 125500 | 519128620 | 6510 | 6520 | 6520 | 6510 | 2138 |
| 351 | 20231123 | 125400 | 505196870 | 6520 | 6520 | 6520 | 6520 | 52 |
| 352 | 20231123 | 125300 | 504857830 | 6520 | 6530 | 6530 | 6520 | 246 |
| 353 | 20231123 | 125200 | 503252340 | 6530 | 6530 | 6530 | 6530 | 1132 |
| 354 | 20231123 | 125100 | 495860380 | 6530 | 6530 | 6530 | 6530 | 61 |
| 355 | 20231123 | 125000 | 495462050 | 6530 | 6550 | 6550 | 6530 | 62 |
| 356 | 20231123 | 124900 | 495056450 | 6560 | 6560 | 6560 | 6560 | 10 |
| 357 | 20231123 | 124800 | 494990850 | 6550 | 6550 | 6550 | 6550 | 382 |
| 358 | 20231123 | 124700 | 492488750 | 6560 | 6550 | 6560 | 6550 | 618 |
| 359 | 20231123 | 124600 | 488440840 | 6550 | 6550 | 6550 | 6550 | 0 |
| 360 | 20231123 | 124500 | 488440840 | 6550 | 6550 | 6550 | 6550 | 1 |
| 361 | 20231123 | 124400 | 488434290 | 6540 | 6540 | 6540 | 6540 | 344 |
| 362 | 20231123 | 124300 | 486184530 | 6540 | 6540 | 6540 | 6540 | 30 |
| 363 | 20231123 | 124200 | 485988330 | 6540 | 6540 | 6540 | 6540 | 300 |
| 364 | 20231123 | 124100 | 484026330 | 6550 | 6550 | 6550 | 6550 | 214 |
| 365 | 20231123 | 124000 | 482624630 | 6550 | 6550 | 6550 | 6550 | 90 |
| 366 | 20231123 | 123900 | 482035130 | 6560 | 6560 | 6560 | 6560 | 50 |
| 367 | 20231123 | 123800 | 481707130 | 6560 | 6560 | 6560 | 6560 | 1 |
| 368 | 20231123 | 123700 | 481700570 | 6540 | 6540 | 6540 | 6540 | 5 |
| 369 | 20231123 | 123600 | 481667870 | 6540 | 6540 | 6540 | 6540 | 0 |
| 370 | 20231123 | 123500 | 481667870 | 6540 | 6540 | 6540 | 6540 | 96 |
| 371 | 20231123 | 123400 | 481040030 | 6550 | 6540 | 6550 | 6540 | 291 |
| 372 | 20231123 | 123300 | 479134080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 373 | 20231123 | 123200 | 479134080 | 6550 | 6550 | 6550 | 6550 | 10 |
| 374 | 20231123 | 123100 | 479068580 | 6540 | 6540 | 6540 | 6540 | 51 |
| 375 | 20231123 | 123000 | 478735040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 376 | 20231123 | 122900 | 478735040 | 6550 | 6550 | 6560 | 6550 | 570 |
| 377 | 20231123 | 122800 | 475001440 | 6560 | 6560 | 6560 | 6560 | 1 |
| 378 | 20231123 | 122700 | 474994880 | 6560 | 6560 | 6560 | 6560 | 0 |
| 379 | 20231123 | 122600 | 474994880 | 6560 | 6550 | 6560 | 6550 | 33 |
| 380 | 20231123 | 122500 | 474778600 | 6560 | 6560 | 6560 | 6560 | 0 |
| 381 | 20231123 | 122400 | 474778600 | 6560 | 6560 | 6560 | 6560 | 0 |
| 382 | 20231123 | 122300 | 474778600 | 6560 | 6550 | 6560 | 6550 | 326 |
| 383 | 20231123 | 122200 | 472643200 | 6540 | 6550 | 6550 | 6540 | 82 |
| 384 | 20231123 | 122100 | 472106910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 385 | 20231123 | 122000 | 472106910 | 6550 | 6540 | 6550 | 6540 | 608 |
| 386 | 20231123 | 121900 | 468130390 | 6550 | 6550 | 6550 | 6540 | 211 |
| 387 | 20231123 | 121800 | 466750340 | 6540 | 6540 | 6540 | 6540 | 200 |
| 388 | 20231123 | 121700 | 465442340 | 6550 | 6550 | 6550 | 6550 | 20 |
| 389 | 20231123 | 121600 | 465311340 | 6550 | 6540 | 6550 | 6540 | 537 |
| 390 | 20231123 | 121500 | 461799260 | 6550 | 6550 | 6550 | 6550 | 0 |
| 391 | 20231123 | 121400 | 461799260 | 6550 | 6540 | 6550 | 6530 | 99 |
| 392 | 20231123 | 121300 | 461152490 | 6550 | 6550 | 6550 | 6550 | 69 |
| 393 | 20231123 | 121200 | 460700540 | 6550 | 6530 | 6550 | 6530 | 163 |
| 394 | 20231123 | 121100 | 459636130 | 6540 | 6540 | 6550 | 6530 | 91 |
| 395 | 20231123 | 121000 | 459041490 | 6550 | 6550 | 6550 | 6550 | 0 |
| 396 | 20231123 | 120900 | 459041490 | 6550 | 6550 | 6550 | 6550 | 25 |
| 397 | 20231123 | 120800 | 458877740 | 6550 | 6550 | 6550 | 6550 | 5 |
| 398 | 20231123 | 120700 | 458844990 | 6550 | 6550 | 6550 | 6550 | 110 |
| 399 | 20231123 | 120600 | 458124490 | 6550 | 6550 | 6550 | 6550 | 0 |
| 400 | 20231123 | 120500 | 458124490 | 6550 | 6550 | 6550 | 6550 | 86 |
| 401 | 20231123 | 120400 | 457561190 | 6550 | 6550 | 6550 | 6550 | 109 |
| 402 | 20231123 | 120300 | 456847240 | 6560 | 6550 | 6560 | 6550 | 481 |
| 403 | 20231123 | 120200 | 453696590 | 6550 | 6550 | 6550 | 6550 | 493 |
| 404 | 20231123 | 120100 | 450467440 | 6540 | 6540 | 6550 | 6540 | 363 |
| 405 | 20231123 | 120000 | 448093410 | 6550 | 6530 | 6550 | 6530 | 101 |
| 406 | 20231123 | 115900 | 447433860 | 6530 | 6540 | 6540 | 6530 | 118 |
| 407 | 20231123 | 115800 | 446663300 | 6540 | 6540 | 6540 | 6540 | 0 |
| 408 | 20231123 | 115700 | 446663300 | 6540 | 6540 | 6540 | 6540 | 1554 |
| 409 | 20231123 | 115600 | 436500140 | 6540 | 6550 | 6550 | 6540 | 27 |
| 410 | 20231123 | 115500 | 436323550 | 6560 | 6560 | 6560 | 6560 | 16 |
| 411 | 20231123 | 115400 | 436218590 | 6560 | 6560 | 6560 | 6560 | 0 |
| 412 | 20231123 | 115300 | 436218590 | 6560 | 6540 | 6560 | 6540 | 54 |
| 413 | 20231123 | 115200 | 435865410 | 6560 | 6540 | 6560 | 6540 | 57 |
| 414 | 20231123 | 115100 | 435492430 | 6560 | 6560 | 6560 | 6540 | 107 |
| 415 | 20231123 | 115000 | 434792550 | 6560 | 6560 | 6560 | 6560 | 2 |
| 416 | 20231123 | 114900 | 434779430 | 6560 | 6560 | 6560 | 6560 | 2 |
| 417 | 20231123 | 114800 | 434766310 | 6530 | 6550 | 6560 | 6530 | 597 |
| 418 | 20231123 | 114700 | 430862270 | 6560 | 6560 | 6560 | 6540 | 122 |
| 419 | 20231123 | 114600 | 430064170 | 6560 | 6560 | 6560 | 6550 | 7 |
| 420 | 20231123 | 114500 | 430018300 | 6560 | 6560 | 6560 | 6560 | 2 |
| 421 | 20231123 | 114400 | 430005180 | 6530 | 6530 | 6530 | 6530 | 156 |
| 422 | 20231123 | 114300 | 428986500 | 6530 | 6530 | 6530 | 6530 | 100 |
| 423 | 20231123 | 114200 | 428333500 | 6530 | 6530 | 6530 | 6530 | 141 |
| 424 | 20231123 | 114100 | 427412770 | 6530 | 6530 | 6530 | 6530 | 0 |
| 425 | 20231123 | 114000 | 427412770 | 6530 | 6540 | 6540 | 6530 | 94 |
| 426 | 20231123 | 113900 | 426798790 | 6540 | 6540 | 6550 | 6540 | 290 |
| 427 | 20231123 | 113800 | 424899820 | 6540 | 6540 | 6540 | 6540 | 89 |
| 428 | 20231123 | 113700 | 424317760 | 6540 | 6540 | 6540 | 6540 | 523 |
| 429 | 20231123 | 113600 | 420897340 | 6540 | 6540 | 6540 | 6540 | 79 |
| 430 | 20231123 | 113500 | 420380680 | 6560 | 6550 | 6560 | 6550 | 467 |
| 431 | 20231123 | 113400 | 417321670 | 6560 | 6550 | 6560 | 6540 | 1100 |
| 432 | 20231123 | 113300 | 410120940 | 6550 | 6550 | 6550 | 6550 | 85 |
| 433 | 20231123 | 113200 | 409564190 | 6560 | 6560 | 6560 | 6560 | 75 |
| 434 | 20231123 | 113100 | 409072190 | 6550 | 6550 | 6550 | 6550 | 106 |
| 435 | 20231123 | 113000 | 408377890 | 6560 | 6560 | 6560 | 6560 | 200 |
| 436 | 20231123 | 112900 | 407065890 | 6560 | 6560 | 6560 | 6560 | 200 |
| 437 | 20231123 | 112800 | 405753890 | 6560 | 6560 | 6560 | 6560 | 0 |
| 438 | 20231123 | 112700 | 405753890 | 6560 | 6560 | 6560 | 6560 | 65 |
| 439 | 20231123 | 112600 | 405327490 | 6560 | 6570 | 6570 | 6560 | 20 |
| 440 | 20231123 | 112500 | 405196190 | 6550 | 6560 | 6560 | 6550 | 424 |
| 441 | 20231123 | 112400 | 402414760 | 6560 | 6560 | 6560 | 6560 | 100 |
| 442 | 20231123 | 112300 | 401758760 | 6570 | 6570 | 6570 | 6570 | 0 |
| 443 | 20231123 | 112200 | 401758760 | 6570 | 6570 | 6570 | 6570 | 200 |
| 444 | 20231123 | 112100 | 400444760 | 6570 | 6560 | 6570 | 6560 | 341 |
| 445 | 20231123 | 112000 | 398207760 | 6560 | 6560 | 6560 | 6560 | 5 |
| 446 | 20231123 | 111900 | 398174960 | 6570 | 6570 | 6570 | 6570 | 118 |
| 447 | 20231123 | 111800 | 397399700 | 6560 | 6560 | 6560 | 6550 | 819 |
| 448 | 20231123 | 111700 | 392027260 | 6570 | 6570 | 6570 | 6570 | 1 |
| 449 | 20231123 | 111600 | 392020690 | 6570 | 6570 | 6570 | 6570 | 361 |
| 450 | 20231123 | 111500 | 389648920 | 6570 | 6570 | 6580 | 6570 | 222 |
| 451 | 20231123 | 111400 | 388189390 | 6570 | 6560 | 6580 | 6560 | 773 |
| 452 | 20231123 | 111300 | 383113910 | 6560 | 6540 | 6560 | 6540 | 1438 |
| 453 | 20231123 | 111200 | 373695880 | 6550 | 6540 | 6550 | 6540 | 432 |
| 454 | 20231123 | 111100 | 370870580 | 6540 | 6540 | 6540 | 6540 | 1119 |
| 455 | 20231123 | 111000 | 363552320 | 6540 | 6540 | 6540 | 6540 | 29 |
| 456 | 20231123 | 110900 | 363362660 | 6540 | 6540 | 6540 | 6540 | 1258 |
| 457 | 20231123 | 110800 | 355135340 | 6540 | 6540 | 6540 | 6540 | 3 |
| 458 | 20231123 | 110700 | 355115720 | 6540 | 6530 | 6540 | 6520 | 58 |
| 459 | 20231123 | 110600 | 354737410 | 6530 | 6530 | 6540 | 6530 | 203 |
| 460 | 20231123 | 110500 | 353411810 | 6530 | 6530 | 6530 | 6530 | 3 |
| 461 | 20231123 | 110400 | 353392220 | 6540 | 6510 | 6540 | 6510 | 135 |
| 462 | 20231123 | 110300 | 352513340 | 6530 | 6510 | 6530 | 6510 | 50 |
| 463 | 20231123 | 110200 | 352187780 | 6540 | 6540 | 6540 | 6510 | 132 |
| 464 | 20231123 | 110100 | 351327590 | 6540 | 6540 | 6540 | 6540 | 12 |
| 465 | 20231123 | 110000 | 351249110 | 6540 | 6540 | 6540 | 6540 | 12 |
| 466 | 20231123 | 105900 | 351170630 | 6540 | 6540 | 6540 | 6540 | 503 |
| 467 | 20231123 | 105800 | 347881010 | 6540 | 6540 | 6540 | 6530 | 139 |
| 468 | 20231123 | 105700 | 346972010 | 6540 | 6520 | 6540 | 6520 | 90 |
| 469 | 20231123 | 105600 | 346385170 | 6540 | 6530 | 6540 | 6530 | 44 |
| 470 | 20231123 | 105500 | 346097810 | 6530 | 6530 | 6530 | 6520 | 495 |
| 471 | 20231123 | 105400 | 342866360 | 6530 | 6530 | 6530 | 6530 | 4 |
| 472 | 20231123 | 105300 | 342840240 | 6530 | 6520 | 6530 | 6520 | 304 |
| 473 | 20231123 | 105200 | 340857910 | 6520 | 6520 | 6520 | 6520 | 16 |
| 474 | 20231123 | 105100 | 340753590 | 6520 | 6510 | 6520 | 6510 | 4 |
| 475 | 20231123 | 105000 | 340727520 | 6510 | 6510 | 6510 | 6510 | 86 |
| 476 | 20231123 | 104900 | 340167660 | 6510 | 6510 | 6510 | 6510 | 92 |
| 477 | 20231123 | 104800 | 339568740 | 6510 | 6510 | 6510 | 6510 | 1 |
| 478 | 20231123 | 104700 | 339562230 | 6510 | 6490 | 6510 | 6490 | 1159 |
| 479 | 20231123 | 104600 | 332019960 | 6490 | 6490 | 6490 | 6490 | 139 |
| 480 | 20231123 | 104500 | 331117850 | 6490 | 6500 | 6500 | 6490 | 255 |
| 481 | 20231123 | 104400 | 329461290 | 6500 | 6500 | 6500 | 6500 | 377 |
| 482 | 20231123 | 104300 | 327010790 | 6510 | 6510 | 6510 | 6510 | 1 |
| 483 | 20231123 | 104200 | 327004280 | 6500 | 6500 | 6500 | 6500 | 25 |
| 484 | 20231123 | 104100 | 326841780 | 6510 | 6500 | 6510 | 6500 | 55 |
| 485 | 20231123 | 104000 | 326484230 | 6510 | 6510 | 6510 | 6500 | 59 |
| 486 | 20231123 | 103900 | 326100200 | 6510 | 6500 | 6510 | 6500 | 201 |
| 487 | 20231123 | 103800 | 324793690 | 6510 | 6500 | 6510 | 6500 | 585 |
| 488 | 20231123 | 103700 | 320988360 | 6510 | 6510 | 6510 | 6510 | 1 |
| 489 | 20231123 | 103600 | 320981850 | 6500 | 6510 | 6510 | 6500 | 1735 |
| 490 | 20231123 | 103500 | 309699330 | 6500 | 6510 | 6510 | 6500 | 127 |
| 491 | 20231123 | 103400 | 308873670 | 6510 | 6510 | 6510 | 6510 | 3 |
| 492 | 20231123 | 103300 | 308854140 | 6510 | 6510 | 6510 | 6500 | 130 |
| 493 | 20231123 | 103200 | 308009100 | 6510 | 6510 | 6510 | 6510 | 3 |
| 494 | 20231123 | 103100 | 307989570 | 6500 | 6510 | 6510 | 6500 | 1331 |
| 495 | 20231123 | 103000 | 299338030 | 6510 | 6510 | 6510 | 6510 | 9 |
| 496 | 20231123 | 102900 | 299279440 | 6510 | 6500 | 6510 | 6500 | 8 |
| 497 | 20231123 | 102800 | 299227400 | 6510 | 6510 | 6510 | 6500 | 154 |
| 498 | 20231123 | 102700 | 298226280 | 6510 | 6510 | 6510 | 6510 | 1970 |
| 499 | 20231123 | 102600 | 285401580 | 6510 | 6520 | 6520 | 6510 | 115 |
| 500 | 20231123 | 102500 | 284652890 | 6520 | 6520 | 6520 | 6520 | 149 |
| 501 | 20231123 | 102400 | 283681410 | 6520 | 6530 | 6530 | 6520 | 358 |
| 502 | 20231123 | 102300 | 281347230 | 6530 | 6530 | 6530 | 6520 | 12 |
| 503 | 20231123 | 102200 | 281268960 | 6530 | 6530 | 6530 | 6520 | 142 |
| 504 | 20231123 | 102100 | 280343070 | 6530 | 6530 | 6530 | 6530 | 1 |
| 505 | 20231123 | 102000 | 280336540 | 6530 | 6530 | 6530 | 6530 | 2 |
| 506 | 20231123 | 101900 | 280323480 | 6530 | 6530 | 6530 | 6530 | 713 |
| 507 | 20231123 | 101800 | 275667590 | 6530 | 6520 | 6530 | 6520 | 216 |
| 508 | 20231123 | 101700 | 274259040 | 6530 | 6530 | 6530 | 6530 | 1 |
| 509 | 20231123 | 101600 | 274252510 | 6530 | 6530 | 6530 | 6530 | 51 |
| 510 | 20231123 | 101500 | 273919480 | 6520 | 6530 | 6530 | 6520 | 82 |
| 511 | 20231123 | 101400 | 273384820 | 6530 | 6520 | 6530 | 6520 | 301 |
| 512 | 20231123 | 101300 | 271422290 | 6520 | 6520 | 6520 | 6520 | 463 |
| 513 | 20231123 | 101200 | 268403530 | 6520 | 6510 | 6520 | 6510 | 1504 |
| 514 | 20231123 | 101100 | 258597480 | 6510 | 6510 | 6510 | 6510 | 282 |
| 515 | 20231123 | 101000 | 256761660 | 6510 | 6510 | 6510 | 6510 | 200 |
| 516 | 20231123 | 100900 | 255459660 | 6510 | 6510 | 6510 | 6510 | 0 |
| 517 | 20231123 | 100800 | 255459660 | 6510 | 6510 | 6510 | 6510 | 193 |
| 518 | 20231123 | 100700 | 254203230 | 6510 | 6520 | 6520 | 6500 | 304 |
| 519 | 20231123 | 100600 | 252227160 | 6500 | 6510 | 6520 | 6500 | 670 |
| 520 | 20231123 | 100500 | 247867140 | 6520 | 6510 | 6520 | 6510 | 103 |
| 521 | 20231123 | 100400 | 247196580 | 6520 | 6520 | 6520 | 6510 | 57 |
| 522 | 20231123 | 100300 | 246825440 | 6520 | 6520 | 6520 | 6510 | 128 |
| 523 | 20231123 | 100200 | 245992100 | 6520 | 6520 | 6520 | 6500 | 341 |
| 524 | 20231123 | 100100 | 243775260 | 6500 | 6520 | 6520 | 6500 | 266 |
| 525 | 20231123 | 100000 | 242046200 | 6520 | 6520 | 6520 | 6520 | 93 |
| 526 | 20231123 | 095900 | 241439840 | 6520 | 6520 | 6520 | 6520 | 109 |
| 527 | 20231123 | 095800 | 240729160 | 6520 | 6520 | 6520 | 6500 | 123 |
| 528 | 20231123 | 095700 | 239929600 | 6520 | 6520 | 6520 | 6520 | 4 |
| 529 | 20231123 | 095600 | 239903520 | 6520 | 6520 | 6520 | 6520 | 105 |
| 530 | 20231123 | 095500 | 239218920 | 6520 | 6520 | 6520 | 6520 | 124 |
| 531 | 20231123 | 095400 | 238410440 | 6520 | 6510 | 6520 | 6510 | 32 |
| 532 | 20231123 | 095300 | 238202110 | 6510 | 6510 | 6510 | 6510 | 47 |
| 533 | 20231123 | 095200 | 237896140 | 6530 | 6530 | 6530 | 6530 | 2 |
| 534 | 20231123 | 095100 | 237883080 | 6530 | 6520 | 6530 | 6510 | 1903 |
| 535 | 20231123 | 095000 | 225468510 | 6510 | 6510 | 6510 | 6510 | 0 |
| 536 | 20231123 | 094900 | 225468510 | 6510 | 6510 | 6510 | 6510 | 500 |
| 537 | 20231123 | 094800 | 222213510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 538 | 20231123 | 094700 | 222213510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 539 | 20231123 | 094600 | 222213510 | 6530 | 6510 | 6530 | 6500 | 501 |
| 540 | 20231123 | 094500 | 218956960 | 6510 | 6510 | 6510 | 6510 | 1058 |
| 541 | 20231123 | 094400 | 212069380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 542 | 20231123 | 094300 | 212069380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 543 | 20231123 | 094200 | 212069380 | 6510 | 6540 | 6540 | 6510 | 33 |
| 544 | 20231123 | 094100 | 211854520 | 6540 | 6530 | 6540 | 6530 | 17 |
| 545 | 20231123 | 094000 | 211743400 | 6530 | 6500 | 6530 | 6500 | 2101 |
| 546 | 20231123 | 093900 | 198069230 | 6500 | 6500 | 6500 | 6500 | 303 |
| 547 | 20231123 | 093800 | 196099730 | 6500 | 6500 | 6500 | 6490 | 667 |
| 548 | 20231123 | 093700 | 191770230 | 6500 | 6500 | 6500 | 6500 | 535 |
| 549 | 20231123 | 093600 | 188292730 | 6500 | 6510 | 6510 | 6490 | 164 |
| 550 | 20231123 | 093500 | 187227070 | 6500 | 6500 | 6500 | 6500 | 489 |
| 551 | 20231123 | 093400 | 184048570 | 6490 | 6500 | 6500 | 6490 | 145 |
| 552 | 20231123 | 093300 | 183107250 | 6500 | 6500 | 6500 | 6490 | 201 |
| 553 | 20231123 | 093200 | 181802630 | 6500 | 6490 | 6500 | 6490 | 518 |
| 554 | 20231123 | 093100 | 178440800 | 6500 | 6510 | 6510 | 6500 | 420 |
| 555 | 20231123 | 093000 | 175710780 | 6500 | 6500 | 6500 | 6500 | 10 |
| 556 | 20231123 | 092900 | 175645780 | 6500 | 6510 | 6510 | 6500 | 561 |
| 557 | 20231123 | 092800 | 171995030 | 6530 | 6530 | 6530 | 6510 | 24 |
| 558 | 20231123 | 092700 | 171838510 | 6520 | 6520 | 6530 | 6510 | 391 |
| 559 | 20231123 | 092600 | 169291640 | 6520 | 6520 | 6520 | 6520 | 67 |
| 560 | 20231123 | 092500 | 168854800 | 6520 | 6520 | 6520 | 6520 | 3 |
| 561 | 20231123 | 092400 | 168835240 | 6520 | 6520 | 6520 | 6520 | 26 |
| 562 | 20231123 | 092300 | 168665720 | 6530 | 6530 | 6530 | 6530 | 11 |
| 563 | 20231123 | 092200 | 168593890 | 6520 | 6520 | 6540 | 6520 | 2638 |
| 564 | 20231123 | 092100 | 151373560 | 6510 | 6500 | 6520 | 6490 | 184 |
| 565 | 20231123 | 092000 | 150177170 | 6500 | 6520 | 6520 | 6500 | 1338 |
| 566 | 20231123 | 091900 | 141480030 | 6520 | 6520 | 6520 | 6520 | 83 |
| 567 | 20231123 | 091800 | 140938870 | 6520 | 6520 | 6520 | 6520 | 103 |
| 568 | 20231123 | 091700 | 140267310 | 6510 | 6500 | 6510 | 6500 | 576 |
| 569 | 20231123 | 091600 | 136523260 | 6500 | 6510 | 6510 | 6500 | 1344 |
| 570 | 20231123 | 091500 | 127779230 | 6510 | 6510 | 6510 | 6510 | 534 |
| 571 | 20231123 | 091400 | 124302890 | 6510 | 6520 | 6520 | 6510 | 86 |
| 572 | 20231123 | 091300 | 123743000 | 6510 | 6510 | 6510 | 6510 | 116 |
| 573 | 20231123 | 091200 | 122987840 | 6510 | 6530 | 6530 | 6510 | 51 |
| 574 | 20231123 | 091100 | 122654830 | 6530 | 6530 | 6530 | 6530 | 0 |
| 575 | 20231123 | 091000 | 122654830 | 6530 | 6530 | 6530 | 6530 | 1 |
| 576 | 20231123 | 090900 | 122648300 | 6530 | 6530 | 6530 | 6490 | 123 |
| 577 | 20231123 | 090800 | 121849950 | 6530 | 6530 | 6530 | 6530 | 280 |
| 578 | 20231123 | 090700 | 120021550 | 6530 | 6530 | 6530 | 6480 | 258 |
| 579 | 20231123 | 090600 | 118341810 | 6530 | 6500 | 6530 | 6480 | 339 |
| 580 | 20231123 | 090500 | 116141340 | 6500 | 6470 | 6500 | 6470 | 599 |
| 581 | 20231123 | 090400 | 112257980 | 6480 | 6470 | 6480 | 6460 | 2068 |
| 582 | 20231123 | 090300 | 98860890 | 6470 | 6460 | 6480 | 6460 | 936 |
| 583 | 20231123 | 090200 | 92807120 | 6450 | 6450 | 6450 | 6450 | 0 |
| 584 | 20231123 | 090100 | 92807120 | 6450 | 6460 | 6460 | 6450 | 1254 |
| 585 | 20231123 | 090000 | 84715910 | 6460 | 6500 | 6550 | 6450 | 13050 |